| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2,410.88 |
2,410.88 |
2,404.51 |
2,404.51 |
0.0K |
| 09:31 |
2,402.41 |
2,402.41 |
2,397.11 |
2,397.11 |
0.0K |
| 09:32 |
2,394.98 |
2,399.11 |
2,394.98 |
2,399.11 |
0.0K |
| 09:33 |
2,400.03 |
2,401.03 |
2,399.98 |
2,401.03 |
0.0K |
| 09:34 |
2,400.19 |
2,400.19 |
2,397.60 |
2,397.86 |
0.0K |
| 09:35 |
2,397.09 |
2,397.74 |
2,397.09 |
2,397.67 |
0.0K |
| 09:36 |
2,398.28 |
2,398.28 |
2,396.26 |
2,396.26 |
0.0K |
| 09:37 |
2,395.53 |
2,395.53 |
2,393.30 |
2,394.79 |
0.0K |
| 09:38 |
2,394.48 |
2,396.26 |
2,394.48 |
2,395.79 |
0.0K |
| 09:39 |
2,394.97 |
2,396.57 |
2,394.97 |
2,396.57 |
0.0K |
| 09:40 |
2,397.73 |
2,401.26 |
2,397.73 |
2,401.26 |
0.0K |
| 09:41 |
2,400.42 |
2,402.08 |
2,400.42 |
2,401.56 |
0.0K |
| 09:42 |
2,401.04 |
2,401.04 |
2,400.07 |
2,400.07 |
0.0K |
| 09:43 |
2,399.08 |
2,399.08 |
2,397.20 |
2,397.20 |
0.0K |
| 09:44 |
2,397.01 |
2,398.37 |
2,397.01 |
2,398.00 |
0.0K |
| 09:45 |
2,397.63 |
2,399.05 |
2,397.46 |
2,399.05 |
0.0K |
| 09:46 |
2,399.22 |
2,399.22 |
2,398.21 |
2,399.18 |
0.0K |
| 09:47 |
2,398.38 |
2,401.49 |
2,398.38 |
2,401.49 |
0.0K |
| 09:48 |
2,402.18 |
2,403.85 |
2,401.96 |
2,403.85 |
0.0K |
| 09:49 |
2,404.29 |
2,404.29 |
2,402.85 |
2,404.26 |
0.0K |
| 09:50 |
2,404.46 |
2,404.46 |
2,402.40 |
2,402.99 |
0.0K |
| 09:51 |
2,404.37 |
2,404.48 |
2,403.80 |
2,404.33 |
0.0K |
| 09:52 |
2,404.58 |
2,404.70 |
2,404.58 |
2,404.62 |
0.0K |
| 09:53 |
2,404.86 |
2,405.88 |
2,404.74 |
2,405.88 |
0.0K |
| 09:54 |
2,406.13 |
2,406.94 |
2,406.13 |
2,406.94 |
0.0K |
| 09:55 |
2,406.68 |
2,406.68 |
2,405.02 |
2,405.02 |
0.0K |
| 09:56 |
2,404.40 |
2,404.40 |
2,403.81 |
2,404.14 |
0.0K |
| 09:57 |
2,403.44 |
2,403.58 |
2,403.05 |
2,403.05 |
0.0K |
| 09:58 |
2,403.24 |
2,404.43 |
2,403.24 |
2,404.43 |
0.0K |
| 09:59 |
2,404.52 |
2,405.75 |
2,404.52 |
2,405.75 |
0.0K |
| 10:00 |
2,405.74 |
2,405.74 |
2,402.57 |
2,403.94 |
0.0K |
| 10:01 |
2,404.95 |
2,406.04 |
2,404.76 |
2,406.04 |
0.0K |
| 10:02 |
2,406.08 |
2,406.08 |
2,403.79 |
2,403.79 |
0.0K |
| 10:03 |
2,403.59 |
2,404.07 |
2,403.59 |
2,403.71 |
0.0K |
| 10:04 |
2,404.68 |
2,405.45 |
2,404.05 |
2,404.05 |
0.0K |
| 10:05 |
2,402.67 |
2,403.73 |
2,402.64 |
2,403.73 |
0.0K |
| 10:06 |
2,403.52 |
2,403.52 |
2,402.00 |
2,402.30 |
0.0K |
| 10:07 |
2,402.11 |
2,402.11 |
2,399.73 |
2,399.73 |
0.0K |
| 10:08 |
2,400.35 |
2,400.79 |
2,400.09 |
2,400.09 |
0.0K |
| 10:09 |
2,400.00 |
2,401.11 |
2,400.00 |
2,400.19 |
0.0K |
| 10:10 |
2,400.44 |
2,400.44 |
2,399.78 |
2,399.78 |
0.0K |
| 10:11 |
2,398.44 |
2,398.77 |
2,396.07 |
2,396.07 |
0.0K |
| 10:12 |
2,397.51 |
2,397.68 |
2,397.05 |
2,397.05 |
0.0K |
| 10:13 |
2,396.65 |
2,396.65 |
2,395.89 |
2,396.03 |
0.0K |
| 10:14 |
2,395.28 |
2,395.28 |
2,394.60 |
2,394.64 |
0.0K |
| 10:15 |
2,394.51 |
2,396.21 |
2,394.51 |
2,396.21 |
0.0K |
| 10:16 |
2,396.00 |
2,396.00 |
2,395.13 |
2,395.30 |
0.0K |
| 10:17 |
2,396.10 |
2,396.64 |
2,396.10 |
2,396.38 |
0.0K |
| 10:18 |
2,395.81 |
2,395.81 |
2,394.28 |
2,394.28 |
0.0K |
| 10:19 |
2,394.28 |
2,394.75 |
2,394.15 |
2,394.75 |
0.0K |
| 10:20 |
2,395.40 |
2,395.40 |
2,394.81 |
2,394.81 |
0.0K |
| 10:21 |
2,394.87 |
2,394.87 |
2,393.68 |
2,393.81 |
0.0K |
| 10:22 |
2,394.16 |
2,395.39 |
2,394.16 |
2,395.39 |
0.0K |
| 10:23 |
2,395.80 |
2,396.58 |
2,395.80 |
2,396.58 |
0.0K |
| 10:24 |
2,396.75 |
2,396.75 |
2,396.19 |
2,396.51 |
0.0K |
| 10:25 |
2,397.02 |
2,397.95 |
2,396.99 |
2,397.95 |
0.0K |
| 10:26 |
2,398.09 |
2,398.36 |
2,398.09 |
2,398.19 |
0.0K |
| 10:27 |
2,398.35 |
2,398.66 |
2,398.35 |
2,398.49 |
0.0K |
| 10:28 |
2,397.96 |
2,397.97 |
2,397.06 |
2,397.97 |
0.0K |
| 10:29 |
2,398.53 |
2,399.78 |
2,398.53 |
2,399.78 |
0.0K |
| 10:30 |
2,399.48 |
2,399.48 |
2,397.98 |
2,398.59 |
0.0K |
| 10:31 |
2,398.59 |
2,399.43 |
2,398.59 |
2,399.43 |
0.0K |
| 10:32 |
2,399.32 |
2,400.33 |
2,399.32 |
2,400.33 |
0.0K |
| 10:33 |
2,400.27 |
2,400.27 |
2,399.75 |
2,399.75 |
0.0K |
| 10:34 |
2,399.55 |
2,399.72 |
2,399.55 |
2,399.72 |
0.0K |
| 10:35 |
2,400.08 |
2,400.54 |
2,400.08 |
2,400.27 |
0.0K |
| 10:36 |
2,400.96 |
2,401.23 |
2,400.78 |
2,401.23 |
0.0K |
| 10:37 |
2,401.57 |
2,401.86 |
2,401.40 |
2,401.40 |
0.0K |
| 10:38 |
2,401.67 |
2,404.61 |
2,401.67 |
2,404.61 |
0.0K |
| 10:39 |
2,405.67 |
2,406.29 |
2,405.55 |
2,406.25 |
0.0K |
| 10:40 |
2,405.59 |
2,405.74 |
2,405.45 |
2,405.74 |
0.0K |
| 10:41 |
2,406.01 |
2,406.57 |
2,406.01 |
2,406.55 |
0.0K |
| 10:42 |
2,406.92 |
2,407.50 |
2,406.88 |
2,407.50 |
0.0K |
| 10:43 |
2,407.56 |
2,409.83 |
2,407.56 |
2,409.83 |
0.0K |
| 10:44 |
2,409.82 |
2,409.82 |
2,409.43 |
2,409.43 |
0.0K |
| 10:45 |
2,409.44 |
2,409.44 |
2,408.50 |
2,408.50 |
0.0K |
| 10:46 |
2,408.87 |
2,409.11 |
2,408.80 |
2,409.11 |
0.0K |
| 10:47 |
2,409.04 |
2,409.18 |
2,409.04 |
2,409.18 |
0.0K |
| 10:48 |
2,409.02 |
2,409.24 |
2,408.94 |
2,409.24 |
0.0K |
| 10:49 |
2,409.42 |
2,409.70 |
2,409.42 |
2,409.46 |
0.0K |
| 10:50 |
2,409.69 |
2,409.69 |
2,409.05 |
2,409.05 |
0.0K |
| 10:51 |
2,408.78 |
2,409.78 |
2,408.68 |
2,409.78 |
0.0K |
| 10:52 |
2,410.01 |
2,411.23 |
2,410.01 |
2,410.99 |
0.0K |
| 10:53 |
2,411.45 |
2,411.45 |
2,410.89 |
2,411.14 |
0.0K |
| 10:54 |
2,411.29 |
2,412.25 |
2,411.29 |
2,412.25 |
0.0K |
| 10:55 |
2,412.49 |
2,412.70 |
2,412.31 |
2,412.70 |
0.0K |
| 10:56 |
2,412.90 |
2,413.46 |
2,412.90 |
2,413.46 |
0.0K |
| 10:57 |
2,413.48 |
2,413.57 |
2,413.14 |
2,413.57 |
0.0K |
| 10:58 |
2,413.59 |
2,414.36 |
2,413.59 |
2,414.36 |
0.0K |
| 10:59 |
2,414.79 |
2,415.79 |
2,414.79 |
2,415.74 |
0.0K |
| 11:00 |
2,415.73 |
2,415.73 |
2,415.38 |
2,415.68 |
0.0K |
| 11:01 |
2,415.77 |
2,415.91 |
2,415.46 |
2,415.46 |
0.0K |
| 11:02 |
2,415.54 |
2,416.31 |
2,415.54 |
2,416.31 |
0.0K |
| 11:03 |
2,416.60 |
2,416.64 |
2,416.39 |
2,416.64 |
0.0K |
| 11:04 |
2,416.58 |
2,416.85 |
2,416.41 |
2,416.41 |
0.0K |
| 11:05 |
2,416.55 |
2,417.05 |
2,416.29 |
2,417.05 |
0.0K |
| 11:06 |
2,417.15 |
2,417.72 |
2,417.15 |
2,417.72 |
0.0K |
| 11:07 |
2,417.82 |
2,417.82 |
2,417.06 |
2,417.06 |
0.0K |
| 11:08 |
2,417.36 |
2,417.81 |
2,417.30 |
2,417.81 |
0.0K |
| 11:09 |
2,417.93 |
2,417.96 |
2,417.45 |
2,417.50 |
0.0K |
| 11:10 |
2,417.50 |
2,417.92 |
2,417.50 |
2,417.92 |
0.0K |
| 11:11 |
2,418.11 |
2,418.27 |
2,418.11 |
2,418.27 |
0.0K |
| 11:12 |
2,418.03 |
2,418.03 |
2,417.69 |
2,417.69 |
0.0K |
| 11:13 |
2,417.73 |
2,418.11 |
2,417.73 |
2,418.11 |
0.0K |
| 11:14 |
2,418.15 |
2,419.10 |
2,418.06 |
2,419.10 |
0.0K |
| 11:15 |
2,419.09 |
2,419.70 |
2,419.09 |
2,419.70 |
0.0K |
| 11:16 |
2,419.86 |
2,420.29 |
2,419.67 |
2,420.29 |
0.0K |
| 11:17 |
2,420.32 |
2,420.71 |
2,420.32 |
2,420.68 |
0.0K |
| 11:18 |
2,420.67 |
2,421.59 |
2,420.67 |
2,421.59 |
0.0K |
| 11:19 |
2,421.15 |
2,421.15 |
2,420.48 |
2,420.48 |
0.0K |
| 11:20 |
2,419.96 |
2,419.96 |
2,419.42 |
2,419.42 |
0.0K |
| 11:21 |
2,419.27 |
2,420.17 |
2,418.96 |
2,420.17 |
0.0K |
| 11:22 |
2,419.87 |
2,420.15 |
2,419.87 |
2,420.07 |
0.0K |
| 11:23 |
2,420.41 |
2,420.69 |
2,420.28 |
2,420.69 |
0.0K |
| 11:24 |
2,420.80 |
2,421.39 |
2,420.80 |
2,421.39 |
0.0K |
| 11:25 |
2,421.92 |
2,421.92 |
2,421.09 |
2,421.09 |
0.0K |
| 11:26 |
2,421.17 |
2,421.64 |
2,421.07 |
2,421.64 |
0.0K |
| 11:27 |
2,421.32 |
2,421.36 |
2,421.14 |
2,421.14 |
0.0K |
| 11:28 |
2,421.07 |
2,421.18 |
2,420.97 |
2,421.11 |
0.0K |
| 11:29 |
2,421.03 |
2,421.06 |
2,420.78 |
2,420.78 |
0.0K |
| 11:30 |
2,421.16 |
2,421.16 |
2,420.61 |
2,420.61 |
0.0K |
| 11:31 |
2,420.09 |
2,420.09 |
2,419.47 |
2,419.47 |
0.0K |
| 11:32 |
2,419.51 |
2,419.80 |
2,419.51 |
2,419.60 |
0.0K |
| 11:33 |
2,420.27 |
2,420.39 |
2,420.10 |
2,420.10 |
0.0K |
| 11:34 |
2,420.17 |
2,420.20 |
2,420.08 |
2,420.08 |
0.0K |
| 11:35 |
2,420.11 |
2,420.15 |
2,420.01 |
2,420.01 |
0.0K |
| 11:36 |
2,419.58 |
2,419.58 |
2,419.30 |
2,419.30 |
0.0K |
| 11:37 |
2,419.62 |
2,420.05 |
2,419.45 |
2,419.45 |
0.0K |
| 11:38 |
2,419.65 |
2,419.90 |
2,419.65 |
2,419.90 |
0.0K |
| 11:39 |
2,419.92 |
2,419.92 |
2,419.61 |
2,419.61 |
0.0K |
| 11:40 |
2,419.63 |
2,420.17 |
2,419.63 |
2,420.17 |
0.0K |
| 11:41 |
2,420.06 |
2,420.06 |
2,419.37 |
2,419.65 |
0.0K |
| 11:42 |
2,419.74 |
2,419.74 |
2,418.86 |
2,418.86 |
0.0K |
| 11:43 |
2,418.51 |
2,418.51 |
2,418.39 |
2,418.39 |
0.0K |
| 11:44 |
2,418.43 |
2,418.58 |
2,418.42 |
2,418.58 |
0.0K |
| 11:45 |
2,419.16 |
2,419.16 |
2,418.83 |
2,418.83 |
0.0K |
| 11:46 |
2,418.70 |
2,418.74 |
2,418.42 |
2,418.74 |
0.0K |
| 11:47 |
2,418.76 |
2,418.76 |
2,418.37 |
2,418.42 |
0.0K |
| 11:48 |
2,418.46 |
2,418.64 |
2,418.46 |
2,418.64 |
0.0K |
| 11:49 |
2,418.95 |
2,419.05 |
2,418.92 |
2,418.92 |
0.0K |
| 11:50 |
2,418.98 |
2,419.31 |
2,418.98 |
2,419.31 |
0.0K |
| 11:51 |
2,419.44 |
2,419.48 |
2,419.19 |
2,419.19 |
0.0K |
| 11:52 |
2,418.93 |
2,418.93 |
2,418.40 |
2,418.73 |
0.0K |
| 11:53 |
2,418.76 |
2,419.32 |
2,418.76 |
2,419.32 |
0.0K |
| 11:54 |
2,419.16 |
2,419.16 |
2,418.84 |
2,418.86 |
0.0K |
| 11:55 |
2,418.48 |
2,418.48 |
2,418.08 |
2,418.08 |
0.0K |
| 11:56 |
2,418.23 |
2,418.28 |
2,417.98 |
2,418.28 |
0.0K |
| 11:57 |
2,418.21 |
2,418.21 |
2,417.80 |
2,417.80 |
0.0K |
| 11:58 |
2,417.79 |
2,418.04 |
2,417.70 |
2,417.70 |
0.0K |
| 11:59 |
2,417.95 |
2,418.10 |
2,417.94 |
2,418.10 |
0.0K |
| 12:00 |
2,418.14 |
2,418.14 |
2,417.89 |
2,417.90 |
0.0K |
| 12:01 |
2,418.09 |
2,418.67 |
2,418.01 |
2,418.67 |
0.0K |
| 12:02 |
2,418.75 |
2,419.51 |
2,418.75 |
2,419.51 |
0.0K |
| 12:03 |
2,419.49 |
2,419.49 |
2,418.81 |
2,418.81 |
0.0K |
| 12:04 |
2,418.77 |
2,418.94 |
2,418.77 |
2,418.94 |
0.0K |
| 12:05 |
2,418.95 |
2,419.17 |
2,418.95 |
2,419.17 |
0.0K |
| 12:06 |
2,419.07 |
2,419.19 |
2,419.06 |
2,419.06 |
0.0K |
| 12:07 |
2,419.03 |
2,419.13 |
2,419.01 |
2,419.07 |
0.0K |
| 12:08 |
2,418.94 |
2,418.99 |
2,418.90 |
2,418.99 |
0.0K |
| 12:09 |
2,418.96 |
2,418.96 |
2,418.87 |
2,418.95 |
0.0K |
| 12:10 |
2,418.92 |
2,418.92 |
2,418.75 |
2,418.75 |
0.0K |
| 12:11 |
2,418.80 |
2,418.80 |
2,418.57 |
2,418.64 |
0.0K |
| 12:12 |
2,418.73 |
2,418.91 |
2,418.73 |
2,418.87 |
0.0K |
| 12:13 |
2,419.03 |
2,419.34 |
2,419.03 |
2,419.23 |
0.0K |
| 12:14 |
2,419.41 |
2,419.41 |
2,419.14 |
2,419.20 |
0.0K |
| 12:15 |
2,419.29 |
2,419.37 |
2,419.29 |
2,419.37 |
0.0K |
| 12:16 |
2,419.37 |
2,419.41 |
2,419.19 |
2,419.41 |
0.0K |
| 12:17 |
2,419.61 |
2,419.79 |
2,419.40 |
2,419.79 |
0.0K |
| 12:18 |
2,419.85 |
2,419.95 |
2,419.79 |
2,419.79 |
0.0K |
| 12:19 |
2,419.75 |
2,419.85 |
2,419.66 |
2,419.66 |
0.0K |
| 12:20 |
2,419.72 |
2,420.05 |
2,419.72 |
2,420.05 |
0.0K |
| 12:21 |
2,420.22 |
2,420.32 |
2,420.22 |
2,420.28 |
0.0K |
| 12:22 |
2,420.11 |
2,420.27 |
2,420.11 |
2,420.23 |
0.0K |
| 12:23 |
2,420.27 |
2,420.33 |
2,419.89 |
2,419.89 |
0.0K |
| 12:24 |
2,419.69 |
2,419.92 |
2,419.69 |
2,419.92 |
0.0K |
| 12:25 |
2,419.74 |
2,419.74 |
2,419.47 |
2,419.47 |
0.0K |
| 12:26 |
2,419.20 |
2,419.29 |
2,419.11 |
2,419.11 |
0.0K |
| 12:27 |
2,419.04 |
2,419.04 |
2,418.46 |
2,418.46 |
0.0K |
| 12:28 |
2,418.48 |
2,418.48 |
2,418.02 |
2,418.02 |
0.0K |
| 12:29 |
2,418.05 |
2,418.05 |
2,417.36 |
2,417.36 |
0.0K |
| 12:30 |
2,417.23 |
2,417.23 |
2,416.71 |
2,416.74 |
0.0K |
| 12:31 |
2,416.15 |
2,416.70 |
2,416.02 |
2,416.70 |
0.0K |
| 12:32 |
2,416.99 |
2,417.31 |
2,416.99 |
2,417.31 |
0.0K |
| 12:33 |
2,417.28 |
2,417.52 |
2,417.28 |
2,417.40 |
0.0K |
| 12:34 |
2,416.86 |
2,416.87 |
2,416.48 |
2,416.63 |
0.0K |
| 12:35 |
2,416.66 |
2,417.12 |
2,416.66 |
2,417.12 |
0.0K |
| 12:36 |
2,417.24 |
2,417.35 |
2,416.96 |
2,416.96 |
0.0K |
| 12:37 |
2,416.89 |
2,416.89 |
2,416.57 |
2,416.57 |
0.0K |
| 12:38 |
2,416.25 |
2,416.25 |
2,415.94 |
2,415.94 |
0.0K |
| 12:39 |
2,415.82 |
2,415.89 |
2,415.74 |
2,415.74 |
0.0K |
| 12:40 |
2,415.82 |
2,415.99 |
2,415.72 |
2,415.72 |
0.0K |
| 12:41 |
2,415.75 |
2,416.34 |
2,415.75 |
2,416.34 |
0.0K |
| 12:42 |
2,416.43 |
2,416.43 |
2,416.25 |
2,416.39 |
0.0K |
| 12:43 |
2,416.38 |
2,416.38 |
2,415.95 |
2,415.98 |
0.0K |
| 12:44 |
2,415.90 |
2,415.99 |
2,415.76 |
2,415.99 |
0.0K |
| 12:45 |
2,415.97 |
2,415.97 |
2,415.44 |
2,415.49 |
0.0K |
| 12:46 |
2,415.39 |
2,415.52 |
2,415.16 |
2,415.16 |
0.0K |
| 12:47 |
2,415.18 |
2,415.30 |
2,415.18 |
2,415.21 |
0.0K |
| 12:48 |
2,415.18 |
2,415.27 |
2,415.09 |
2,415.27 |
0.0K |
| 12:49 |
2,415.22 |
2,415.69 |
2,415.19 |
2,415.69 |
0.0K |
| 12:50 |
2,415.76 |
2,415.87 |
2,415.63 |
2,415.87 |
0.0K |
| 12:51 |
2,416.06 |
2,416.06 |
2,415.65 |
2,415.82 |
0.0K |
| 12:52 |
2,415.83 |
2,415.83 |
2,415.60 |
2,415.60 |
0.0K |
| 12:53 |
2,415.67 |
2,416.04 |
2,415.67 |
2,416.04 |
0.0K |
| 12:54 |
2,415.84 |
2,415.84 |
2,415.64 |
2,415.64 |
0.0K |
| 12:55 |
2,415.54 |
2,415.54 |
2,415.20 |
2,415.20 |
0.0K |
| 12:56 |
2,415.13 |
2,415.13 |
2,414.85 |
2,414.85 |
0.0K |
| 12:57 |
2,415.01 |
2,415.01 |
2,414.75 |
2,414.75 |
0.0K |
| 12:58 |
2,414.74 |
2,414.74 |
2,414.51 |
2,414.71 |
0.0K |
| 12:59 |
2,414.69 |
2,414.78 |
2,414.24 |
2,414.24 |
0.0K |
| 13:00 |
2,414.10 |
2,414.10 |
2,413.64 |
2,413.64 |
0.0K |
| 13:01 |
2,413.99 |
2,414.36 |
2,413.99 |
2,414.29 |
0.0K |
| 13:02 |
2,414.38 |
2,415.06 |
2,414.38 |
2,415.02 |
0.0K |
| 13:03 |
2,415.05 |
2,415.10 |
2,414.87 |
2,414.87 |
0.0K |
| 13:04 |
2,413.87 |
2,414.20 |
2,413.87 |
2,414.19 |
0.0K |
| 13:05 |
2,414.43 |
2,414.43 |
2,414.24 |
2,414.24 |
0.0K |
| 13:06 |
2,413.91 |
2,413.91 |
2,413.53 |
2,413.53 |
0.0K |
| 13:07 |
2,413.51 |
2,413.55 |
2,413.28 |
2,413.28 |
0.0K |
| 13:08 |
2,413.32 |
2,413.83 |
2,413.32 |
2,413.83 |
0.0K |
| 13:09 |
2,413.94 |
2,413.94 |
2,413.71 |
2,413.71 |
0.0K |
| 13:10 |
2,413.73 |
2,413.79 |
2,413.73 |
2,413.79 |
0.0K |
| 13:11 |
2,413.78 |
2,413.78 |
2,413.60 |
2,413.64 |
0.0K |
| 13:12 |
2,413.83 |
2,414.07 |
2,413.83 |
2,414.07 |
0.0K |
| 13:13 |
2,414.39 |
2,414.39 |
2,413.96 |
2,413.96 |
0.0K |
| 13:14 |
2,413.93 |
2,414.50 |
2,413.93 |
2,414.50 |
0.0K |
| 13:15 |
2,414.60 |
2,414.79 |
2,414.60 |
2,414.79 |
0.0K |
| 13:16 |
2,414.71 |
2,414.82 |
2,414.71 |
2,414.76 |
0.0K |
| 13:17 |
2,414.69 |
2,414.69 |
2,414.29 |
2,414.29 |
0.0K |
| 13:18 |
2,414.43 |
2,414.49 |
2,414.43 |
2,414.44 |
0.0K |
| 13:19 |
2,414.13 |
2,414.13 |
2,413.49 |
2,413.49 |
0.0K |
| 13:20 |
2,413.13 |
2,413.13 |
2,412.87 |
2,412.87 |
0.0K |
| 13:21 |
2,413.37 |
2,413.52 |
2,413.37 |
2,413.45 |
0.0K |
| 13:22 |
2,413.30 |
2,413.56 |
2,413.30 |
2,413.56 |
0.0K |
| 13:23 |
2,413.78 |
2,413.84 |
2,413.57 |
2,413.57 |
0.0K |
| 13:24 |
2,413.70 |
2,413.77 |
2,413.65 |
2,413.74 |
0.0K |
| 13:25 |
2,413.72 |
2,413.72 |
2,413.59 |
2,413.63 |
0.0K |
| 13:26 |
2,413.53 |
2,413.53 |
2,413.19 |
2,413.19 |
0.0K |
| 13:27 |
2,412.69 |
2,412.69 |
2,412.63 |
2,412.63 |
0.0K |
| 13:28 |
2,412.96 |
2,412.98 |
2,412.57 |
2,412.57 |
0.0K |
| 13:29 |
2,412.30 |
2,412.30 |
2,412.18 |
2,412.27 |
0.0K |
| 13:30 |
2,412.29 |
2,412.75 |
2,412.29 |
2,412.75 |
0.0K |
| 13:31 |
2,412.59 |
2,412.98 |
2,412.59 |
2,412.90 |
0.0K |
| 13:32 |
2,412.81 |
2,412.81 |
2,412.75 |
2,412.79 |
0.0K |
| 13:33 |
2,412.86 |
2,412.91 |
2,412.76 |
2,412.76 |
0.0K |
| 13:34 |
2,412.18 |
2,412.18 |
2,411.80 |
2,411.80 |
0.0K |
| 13:35 |
2,411.72 |
2,412.17 |
2,411.72 |
2,412.17 |
0.0K |
| 13:36 |
2,412.30 |
2,412.33 |
2,412.17 |
2,412.17 |
0.0K |
| 13:37 |
2,412.09 |
2,412.14 |
2,412.03 |
2,412.14 |
0.0K |
| 13:38 |
2,412.26 |
2,412.26 |
2,411.87 |
2,411.87 |
0.0K |
| 13:39 |
2,412.09 |
2,412.19 |
2,412.05 |
2,412.05 |
0.0K |
| 13:40 |
2,412.06 |
2,412.49 |
2,412.06 |
2,412.49 |
0.0K |
| 13:41 |
2,412.56 |
2,412.92 |
2,412.56 |
2,412.84 |
0.0K |
| 13:42 |
2,412.91 |
2,413.19 |
2,412.91 |
2,413.14 |
0.0K |
| 13:43 |
2,412.87 |
2,412.95 |
2,412.75 |
2,412.75 |
0.0K |
| 13:44 |
2,412.68 |
2,412.71 |
2,412.33 |
2,412.33 |
0.0K |
| 13:45 |
2,412.25 |
2,412.33 |
2,412.25 |
2,412.32 |
0.0K |
| 13:46 |
2,412.31 |
2,412.32 |
2,412.24 |
2,412.32 |
0.0K |
| 13:47 |
2,412.29 |
2,412.44 |
2,412.29 |
2,412.44 |
0.0K |
| 13:48 |
2,412.46 |
2,412.57 |
2,412.41 |
2,412.41 |
0.0K |
| 13:49 |
2,412.16 |
2,412.17 |
2,412.06 |
2,412.06 |
0.0K |
| 13:50 |
2,412.04 |
2,412.10 |
2,411.98 |
2,411.98 |
0.0K |
| 13:51 |
2,412.43 |
2,412.72 |
2,412.43 |
2,412.62 |
0.0K |
| 13:52 |
2,412.89 |
2,413.04 |
2,412.89 |
2,412.92 |
0.0K |
| 13:53 |
2,412.75 |
2,412.82 |
2,412.75 |
2,412.77 |
0.0K |
| 13:54 |
2,412.68 |
2,412.79 |
2,412.68 |
2,412.79 |
0.0K |
| 13:55 |
2,412.79 |
2,412.80 |
2,412.61 |
2,412.61 |
0.0K |
| 13:56 |
2,412.46 |
2,412.46 |
2,412.32 |
2,412.32 |
0.0K |
| 13:57 |
2,412.35 |
2,412.46 |
2,412.35 |
2,412.46 |
0.0K |
| 13:58 |
2,412.58 |
2,412.58 |
2,412.37 |
2,412.39 |
0.0K |
| 13:59 |
2,412.29 |
2,412.36 |
2,412.27 |
2,412.34 |
0.0K |
| 14:00 |
2,412.07 |
2,412.07 |
2,411.42 |
2,411.42 |
0.0K |
| 14:01 |
2,411.32 |
2,411.36 |
2,410.65 |
2,410.65 |
0.0K |
| 14:02 |
2,410.73 |
2,410.73 |
2,409.88 |
2,410.02 |
0.0K |
| 14:03 |
2,410.17 |
2,410.22 |
2,410.10 |
2,410.20 |
0.0K |
| 14:04 |
2,410.16 |
2,410.27 |
2,410.03 |
2,410.03 |
0.0K |
| 14:05 |
2,410.21 |
2,410.62 |
2,410.21 |
2,410.34 |
0.0K |
| 14:06 |
2,410.33 |
2,410.72 |
2,410.12 |
2,410.12 |
0.0K |
| 14:07 |
2,409.97 |
2,409.97 |
2,409.62 |
2,409.62 |
0.0K |
| 14:08 |
2,409.63 |
2,409.63 |
2,409.42 |
2,409.42 |
0.0K |
| 14:09 |
2,409.64 |
2,409.99 |
2,409.64 |
2,409.65 |
0.0K |
| 14:10 |
2,409.53 |
2,409.53 |
2,409.37 |
2,409.42 |
0.0K |
| 14:11 |
2,409.46 |
2,409.46 |
2,408.56 |
2,408.56 |
0.0K |
| 14:12 |
2,408.63 |
2,408.81 |
2,408.55 |
2,408.81 |
0.0K |
| 14:13 |
2,408.76 |
2,408.97 |
2,408.74 |
2,408.97 |
0.0K |
| 14:14 |
2,409.00 |
2,409.00 |
2,408.92 |
2,408.92 |
0.0K |
| 14:15 |
2,408.98 |
2,409.00 |
2,408.98 |
2,409.00 |
0.0K |
| 14:16 |
2,408.97 |
2,409.06 |
2,408.82 |
2,408.87 |
0.0K |
| 14:17 |
2,408.85 |
2,408.85 |
2,408.53 |
2,408.53 |
0.0K |
| 14:18 |
2,408.47 |
2,408.52 |
2,408.47 |
2,408.52 |
0.0K |
| 14:19 |
2,408.55 |
2,408.97 |
2,408.55 |
2,408.88 |
0.0K |
| 14:20 |
2,408.89 |
2,409.07 |
2,408.89 |
2,409.02 |
0.0K |
| 14:21 |
2,408.98 |
2,409.02 |
2,408.94 |
2,408.98 |
0.0K |
| 14:22 |
2,408.89 |
2,408.89 |
2,408.71 |
2,408.76 |
0.0K |
| 14:23 |
2,408.83 |
2,408.87 |
2,408.67 |
2,408.67 |
0.0K |
| 14:24 |
2,408.92 |
2,408.93 |
2,408.64 |
2,408.64 |
0.0K |
| 14:25 |
2,408.59 |
2,408.59 |
2,408.42 |
2,408.45 |
0.0K |
| 14:26 |
2,408.74 |
2,409.14 |
2,408.67 |
2,409.14 |
0.0K |
| 14:27 |
2,409.30 |
2,409.46 |
2,409.28 |
2,409.28 |
0.0K |
| 14:28 |
2,409.14 |
2,409.14 |
2,409.00 |
2,409.00 |
0.0K |
| 14:29 |
2,409.38 |
2,409.38 |
2,409.32 |
2,409.38 |
0.0K |
| 14:30 |
2,409.34 |
2,409.44 |
2,409.33 |
2,409.33 |
0.0K |
| 14:31 |
2,409.00 |
2,409.16 |
2,409.00 |
2,409.16 |
0.0K |
| 14:32 |
2,409.39 |
2,409.39 |
2,409.12 |
2,409.25 |
0.0K |
| 14:33 |
2,409.24 |
2,409.54 |
2,409.24 |
2,409.54 |
0.0K |
| 14:34 |
2,409.63 |
2,409.63 |
2,409.51 |
2,409.55 |
0.0K |
| 14:35 |
2,409.46 |
2,409.46 |
2,409.13 |
2,409.13 |
0.0K |
| 14:36 |
2,409.29 |
2,409.29 |
2,409.20 |
2,409.20 |
0.0K |
| 14:37 |
2,409.34 |
2,409.34 |
2,408.78 |
2,408.78 |
0.0K |
| 14:38 |
2,408.67 |
2,408.67 |
2,408.16 |
2,408.16 |
0.0K |
| 14:39 |
2,407.83 |
2,407.83 |
2,407.60 |
2,407.60 |
0.0K |
| 14:40 |
2,407.55 |
2,407.91 |
2,407.55 |
2,407.91 |
0.0K |
| 14:41 |
2,408.33 |
2,408.53 |
2,408.23 |
2,408.23 |
0.0K |
| 14:42 |
2,408.41 |
2,408.62 |
2,408.41 |
2,408.44 |
0.0K |
| 14:43 |
2,408.50 |
2,408.64 |
2,408.50 |
2,408.64 |
0.0K |
| 14:44 |
2,408.66 |
2,408.98 |
2,408.66 |
2,408.90 |
0.0K |
| 14:45 |
2,409.08 |
2,409.18 |
2,408.96 |
2,408.96 |
0.0K |
| 14:46 |
2,408.54 |
2,408.54 |
2,408.18 |
2,408.25 |
0.0K |
| 14:47 |
2,407.98 |
2,407.98 |
2,407.47 |
2,407.47 |
0.0K |
| 14:48 |
2,407.26 |
2,407.41 |
2,407.26 |
2,407.28 |
0.0K |
| 14:49 |
2,407.43 |
2,407.43 |
2,407.20 |
2,407.30 |
0.0K |
| 14:50 |
2,407.30 |
2,407.30 |
2,407.17 |
2,407.19 |
0.0K |
| 14:51 |
2,407.14 |
2,407.14 |
2,406.84 |
2,406.84 |
0.0K |
| 14:52 |
2,406.80 |
2,407.09 |
2,406.80 |
2,407.04 |
0.0K |
| 14:53 |
2,407.06 |
2,407.06 |
2,406.93 |
2,407.06 |
0.0K |
| 14:54 |
2,407.12 |
2,407.56 |
2,407.12 |
2,407.56 |
0.0K |
| 14:55 |
2,407.52 |
2,408.27 |
2,407.52 |
2,408.27 |
0.0K |
| 14:56 |
2,408.30 |
2,408.78 |
2,408.30 |
2,408.78 |
0.0K |
| 14:57 |
2,409.04 |
2,409.46 |
2,409.04 |
2,409.27 |
0.0K |
| 14:58 |
2,409.33 |
2,409.56 |
2,409.33 |
2,409.56 |
0.0K |
| 14:59 |
2,409.51 |
2,409.51 |
2,409.24 |
2,409.51 |
0.0K |
| 15:00 |
2,409.60 |
2,409.60 |
2,409.54 |
2,409.55 |
0.0K |
| 15:01 |
2,409.55 |
2,410.03 |
2,409.55 |
2,410.03 |
0.0K |
| 15:02 |
2,410.15 |
2,410.15 |
2,409.91 |
2,409.96 |
0.0K |
| 15:03 |
2,409.83 |
2,410.20 |
2,409.83 |
2,410.20 |
0.0K |
| 15:04 |
2,410.23 |
2,410.23 |
2,409.91 |
2,409.91 |
0.0K |
| 15:05 |
2,409.88 |
2,410.19 |
2,409.88 |
2,410.19 |
0.0K |
| 15:06 |
2,410.21 |
2,410.63 |
2,410.21 |
2,410.63 |
0.0K |
| 15:07 |
2,410.72 |
2,410.77 |
2,410.67 |
2,410.77 |
0.0K |
| 15:08 |
2,410.81 |
2,410.81 |
2,410.60 |
2,410.60 |
0.0K |
| 15:09 |
2,410.32 |
2,410.32 |
2,410.12 |
2,410.12 |
0.0K |
| 15:10 |
2,410.11 |
2,410.24 |
2,410.08 |
2,410.24 |
0.0K |
| 15:11 |
2,410.13 |
2,410.27 |
2,410.07 |
2,410.21 |
0.0K |
| 15:12 |
2,410.30 |
2,410.70 |
2,410.30 |
2,410.67 |
0.0K |
| 15:13 |
2,410.73 |
2,410.95 |
2,410.73 |
2,410.95 |
0.0K |
| 15:14 |
2,410.99 |
2,411.31 |
2,410.99 |
2,411.31 |
0.0K |
| 15:15 |
2,411.25 |
2,411.56 |
2,411.25 |
2,411.56 |
0.0K |
| 15:16 |
2,411.86 |
2,412.05 |
2,411.83 |
2,412.02 |
0.0K |
| 15:17 |
2,411.95 |
2,412.24 |
2,411.95 |
2,412.20 |
0.0K |
| 15:18 |
2,412.11 |
2,412.18 |
2,412.05 |
2,412.05 |
0.0K |
| 15:19 |
2,412.03 |
2,412.33 |
2,412.03 |
2,412.23 |
0.0K |
| 15:20 |
2,412.38 |
2,412.57 |
2,412.38 |
2,412.52 |
0.0K |
| 15:21 |
2,412.64 |
2,412.74 |
2,412.46 |
2,412.48 |
0.0K |
| 15:22 |
2,412.44 |
2,412.44 |
2,412.25 |
2,412.41 |
0.0K |
| 15:23 |
2,412.72 |
2,413.11 |
2,412.72 |
2,413.03 |
0.0K |
| 15:24 |
2,413.30 |
2,414.18 |
2,413.30 |
2,414.18 |
0.0K |
| 15:25 |
2,414.29 |
2,414.53 |
2,414.29 |
2,414.53 |
0.0K |
| 15:26 |
2,414.86 |
2,414.86 |
2,414.26 |
2,414.26 |
0.0K |
| 15:27 |
2,414.34 |
2,414.38 |
2,414.34 |
2,414.34 |
0.0K |
| 15:28 |
2,414.34 |
2,414.34 |
2,414.26 |
2,414.26 |
0.0K |
| 15:29 |
2,414.34 |
2,414.39 |
2,414.14 |
2,414.14 |
0.0K |
| 15:30 |
2,413.84 |
2,414.51 |
2,413.84 |
2,414.51 |
0.0K |
| 15:31 |
2,414.38 |
2,414.95 |
2,414.38 |
2,414.95 |
0.0K |
| 15:32 |
2,415.27 |
2,416.18 |
2,415.27 |
2,416.18 |
0.0K |
| 15:33 |
2,416.39 |
2,416.39 |
2,416.30 |
2,416.30 |
0.0K |
| 15:34 |
2,416.28 |
2,416.28 |
2,415.90 |
2,415.90 |
0.0K |
| 15:35 |
2,415.87 |
2,416.08 |
2,415.68 |
2,416.08 |
0.0K |
| 15:36 |
2,416.25 |
2,417.17 |
2,416.25 |
2,416.84 |
0.0K |
| 15:37 |
2,416.83 |
2,416.83 |
2,416.26 |
2,416.26 |
0.0K |
| 15:38 |
2,416.31 |
2,416.56 |
2,416.31 |
2,416.56 |
0.0K |
| 15:39 |
2,417.02 |
2,417.33 |
2,417.02 |
2,417.12 |
0.0K |
| 15:40 |
2,416.98 |
2,417.43 |
2,416.59 |
2,417.43 |
0.0K |
| 15:41 |
2,417.12 |
2,417.39 |
2,417.12 |
2,417.38 |
0.0K |
| 15:42 |
2,417.24 |
2,417.40 |
2,417.23 |
2,417.31 |
0.0K |
| 15:43 |
2,417.23 |
2,417.47 |
2,417.20 |
2,417.47 |
0.0K |
| 15:44 |
2,417.30 |
2,417.53 |
2,417.30 |
2,417.50 |
0.0K |
| 15:45 |
2,417.52 |
2,417.87 |
2,417.52 |
2,417.80 |
0.0K |
| 15:46 |
2,417.97 |
2,418.46 |
2,417.97 |
2,418.46 |
0.0K |
| 15:47 |
2,418.55 |
2,419.31 |
2,418.55 |
2,419.31 |
0.0K |
| 15:48 |
2,419.49 |
2,419.63 |
2,418.90 |
2,418.90 |
0.0K |
| 15:49 |
2,419.01 |
2,419.04 |
2,418.91 |
2,419.04 |
0.0K |
| 15:50 |
2,419.11 |
2,419.77 |
2,419.01 |
2,419.01 |
0.0K |
| 15:51 |
2,418.84 |
2,418.97 |
2,418.63 |
2,418.97 |
0.0K |
| 15:52 |
2,419.02 |
2,419.02 |
2,418.18 |
2,418.18 |
0.0K |
| 15:53 |
2,418.11 |
2,418.36 |
2,417.75 |
2,418.36 |
0.0K |
| 15:54 |
2,418.36 |
2,419.09 |
2,418.36 |
2,419.09 |
0.0K |
| 15:55 |
2,419.11 |
2,419.47 |
2,418.94 |
2,419.17 |
0.0K |
| 15:56 |
2,419.48 |
2,420.09 |
2,419.32 |
2,419.32 |
0.0K |
| 15:57 |
2,419.08 |
2,419.47 |
2,419.08 |
2,419.47 |
0.0K |
| 15:58 |
2,419.13 |
2,419.19 |
2,419.09 |
2,419.09 |
0.0K |
| 15:59 |
2,419.16 |
2,419.77 |
2,418.82 |
2,418.91 |
0.0K |
| 16:00 |
2,418.98 |
2,419.34 |
2,418.98 |
2,419.34 |
0.0K |
| 16:01 |
2,419.34 |
2,419.34 |
2,419.34 |
2,419.34 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|